Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 66.75 | 66.76 | 66.45 | 66.65 | 732,443 | -0.06(-0.09%) |
Sep 28, 2017 | 66.68 | 66.88 | 66.38 | 66.71 | 433,045 | -0.16(-0.24%) |
Sep 27, 2017 | 66.76 | 67.05 | 66.48 | 66.87 | 648,918 | +0.19(+0.29%) |
Sep 26, 2017 | 66.82 | 67.03 | 66.65 | 66.68 | 602,245 | -0.14(-0.21%) |
Sep 25, 2017 | 66.14 | 66.96 | 66.14 | 66.82 | 930,167 | +0.27(+0.40%) |
Sep 22, 2017 | 66.93 | 67.37 | 66.49 | 66.56 | 507,971 | -0.13(-0.20%) |
Sep 21, 2017 | 67.14 | 67.18 | 66.59 | 66.69 | 668,290 | -0.29(-0.43%) |
Sep 20, 2017 | 66.62 | 67.19 | 66.50 | 66.97 | 997,686 | +0.48(+0.72%) |
Sep 19, 2017 | 65.77 | 66.61 | 65.64 | 66.50 | 1,101,207 | +0.77(+1.17%) |
Sep 18, 2017 | 66.23 | 66.42 | 65.67 | 65.73 | 773,814 | -0.57(-0.86%) |
Sep 15, 2017 | 66.06 | 66.50 | 65.98 | 66.30 | 976,454 | +0.35(+0.53%) |
Sep 14, 2017 | 66.05 | 66.13 | 65.68 | 65.95 | 656,024 | -0.24(-0.36%) |
Sep 13, 2017 | 66.09 | 66.23 | 65.44 | 66.18 | 966,691 | +0.10(+0.14%) |
Sep 12, 2017 | 64.98 | 66.12 | 64.77 | 66.09 | 997,131 | +1.24(+1.91%) |
Sep 11, 2017 | 64.39 | 64.86 | 64.16 | 64.85 | 1,278,915 | +0.77(+1.20%) |
Sep 08, 2017 | 62.96 | 64.21 | 62.96 | 64.08 | 711,360 | +1.11(+1.76%) |
Sep 07, 2017 | 63.06 | 63.38 | 62.87 | 62.97 | 560,485 | +0.10(+0.15%) |
Sep 06, 2017 | 62.88 | 63.09 | 62.53 | 62.88 | 477,650 | -0.05(-0.08%) |
Sep 05, 2017 | 62.92 | 63.30 | 62.55 | 62.93 | 646,314 | -0.41(-0.65%) |
Sep 01, 2017 | 63.79 | 63.79 | 63.10 | 63.34 | 474,348 | -0.20(-0.31%) |
Aug 31, 2017 | 62.70 | 63.65 | 62.64 | 63.54 | 928,000 | +0.84(+1.34%) |
Aug 30, 2017 | 62.61 | 62.82 | 62.44 | 62.70 | 642,885 | +0.10(+0.17%) |
Aug 29, 2017 | 61.53 | 62.68 | 61.53 | 62.59 | 1,041,218 | +0.70(+1.12%) |
Aug 28, 2017 | 61.89 | 62.02 | 61.41 | 61.90 | 579,494 | +0.08(+0.12%) |
Aug 25, 2017 | 61.87 | 61.87 | 61.48 | 61.82 | 793,450 | +0.12(+0.20%) |
Aug 24, 2017 | 61.53 | 61.82 | 61.52 | 61.70 | 707,244 | +0.16(+0.26%) |
Aug 23, 2017 | 61.00 | 61.82 | 60.98 | 61.53 | 782,220 | +0.07(+0.11%) |
Aug 22, 2017 | 61.25 | 61.55 | 60.97 | 61.47 | 536,865 | +0.41(+0.67%) |
Aug 21, 2017 | 60.59 | 61.12 | 60.50 | 61.06 | 565,665 | +0.45(+0.74%) |
Aug 18, 2017 | 61.34 | 61.48 | 60.59 | 60.61 | 515,719 | -0.52(-0.86%) |
Aug 17, 2017 | 61.05 | 61.63 | 61.05 | 61.13 | 452,706 | +0.04(+0.06%) |
Aug 16, 2017 | 61.31 | 61.56 | 60.97 | 61.10 | 602,827 | -0.11(-0.19%) |
Aug 15, 2017 | 61.39 | 61.39 | 61.04 | 61.21 | 487,564 | -0.30(-0.48%) |
Aug 14, 2017 | 61.09 | 61.75 | 61.00 | 61.51 | 662,695 | +0.52(+0.86%) |
Aug 11, 2017 | 60.51 | 61.25 | 60.47 | 60.98 | 543,659 | +0.38(+0.63%) |
Aug 10, 2017 | 61.16 | 61.36 | 60.57 | 60.60 | 625,718 | -0.68(-1.10%) |
Aug 09, 2017 | 61.80 | 61.83 | 60.96 | 61.28 | 701,516 | -0.67(-1.08%) |
Aug 08, 2017 | 62.30 | 62.54 | 61.70 | 61.94 | 545,596 | -0.49(-0.78%) |
Aug 07, 2017 | 62.01 | 62.46 | 61.86 | 62.43 | 623,530 | +0.51(+0.83%) |
Aug 04, 2017 | 62.13 | 62.35 | 61.65 | 61.92 | 603,445 | -0.24(-0.38%) |
Aug 03, 2017 | 62.15 | 62.44 | 61.90 | 62.15 | 590,416 | +0.01(+0.02%) |
Aug 02, 2017 | 61.82 | 62.24 | 61.76 | 62.14 | 515,239 | -0.09(-0.14%) |
Aug 01, 2017 | 61.85 | 62.29 | 61.34 | 62.23 | 699,564 | +0.44(+0.71%) |
Jul 31, 2017 | 62.11 | 62.19 | 61.43 | 61.79 | 563,894 | -0.08(-0.12%) |
Jul 28, 2017 | 62.56 | 62.81 | 61.48 | 61.87 | 761,612 | -0.72(-1.15%) |
Jul 27, 2017 | 62.92 | 63.02 | 62.13 | 62.59 | 733,688 | -0.17(-0.27%) |
Jul 26, 2017 | 62.57 | 63.85 | 61.63 | 62.76 | 1,323,106 | +1.19(+1.93%) |
Jul 25, 2017 | 60.81 | 61.73 | 60.47 | 61.57 | 1,473,869 | +0.81(+1.33%) |
Jul 24, 2017 | 60.80 | 61.00 | 60.17 | 60.77 | 1,148,941 | -0.03(-0.05%) |
Jul 21, 2017 | 60.73 | 60.99 | 60.44 | 60.79 | 945,047 | -0.15(-0.25%) |
Jul 20, 2017 | 61.27 | 61.46 | 60.84 | 60.95 | 789,097 | -0.30(-0.50%) |
Jul 19, 2017 | 61.55 | 61.74 | 61.22 | 61.25 | 771,307 | -0.15(-0.25%) |
Jul 18, 2017 | 61.78 | 61.78 | 61.20 | 61.40 | 813,762 | -0.19(-0.31%) |
Jul 17, 2017 | 61.25 | 61.74 | 61.06 | 61.59 | 843,760 | +0.21(+0.34%) |
Jul 14, 2017 | 61.44 | 61.69 | 61.11 | 61.38 | 676,205 | -0.02(-0.03%) |
Jul 13, 2017 | 61.53 | 61.66 | 61.05 | 61.40 | 554,377 | -0.06(-0.09%) |
Jul 12, 2017 | 61.47 | 61.82 | 61.20 | 61.46 | 841,147 | +0.01(+0.02%) |
Jul 11, 2017 | 61.79 | 61.86 | 61.14 | 61.45 | 935,670 | -0.35(-0.57%) |
Jul 10, 2017 | 62.11 | 62.27 | 61.74 | 61.80 | 723,058 | -0.06(-0.09%) |
Jul 07, 2017 | 61.40 | 61.94 | 61.02 | 61.86 | 696,665 | +0.80(+1.31%) |
Jul 06, 2017 | 61.06 | 61.31 | 60.58 | 61.06 | 749,158 | -0.27(-0.43%) |
Jul 05, 2017 | 60.04 | 61.50 | 60.04 | 61.33 | 719,298 | -0.15(-0.25%) |
Jul 03, 2017 | 61.23 | 61.74 | 60.88 | 61.48 | 210,847 | +0.22(+0.36%) |
Jun 30, 2017 | 61.23 | 61.45 | 60.84 | 61.26 | 741,620 | +0.28(+0.45%) |
Jun 29, 2017 | 61.87 | 61.87 | 60.31 | 60.98 | 956,891 | -1.00(-1.61%) |
Jun 28, 2017 | 61.90 | 62.18 | 61.36 | 61.98 | 654,274 | +0.41(+0.66%) |
Jun 27, 2017 | 61.63 | 61.81 | 60.97 | 61.57 | 499,016 | +0.19(+0.31%) |
Jun 26, 2017 | 61.90 | 62.13 | 61.16 | 61.38 | 597,841 | -0.29(-0.46%) |
Jun 23, 2017 | 61.94 | 62.09 | 61.53 | 61.67 | 776,951 | -0.26(-0.41%) |
Jun 22, 2017 | 62.13 | 62.25 | 61.25 | 61.93 | 782,556 | -0.04(-0.06%) |
Jun 21, 2017 | 61.83 | 62.37 | 61.79 | 61.96 | 857,780 | +0.00(+0.00%) |
Jun 20, 2017 | 62.26 | 62.36 | 61.71 | 61.96 | 1,069,754 | -0.52(-0.84%) |
Jun 19, 2017 | 63.50 | 63.50 | 62.29 | 62.49 | 1,362,620 | -1.02(-1.60%) |
Jun 16, 2017 | 63.01 | 63.77 | 62.05 | 63.50 | 4,874,015 | +0.72(+1.15%) |
Jun 15, 2017 | 62.50 | 63.03 | 62.37 | 62.78 | 1,848,147 | -0.08(-0.12%) |
Jun 14, 2017 | 63.00 | 63.30 | 62.62 | 62.86 | 2,190,281 | +0.07(+0.11%) |
Jun 13, 2017 | 62.35 | 63.06 | 61.94 | 62.79 | 2,034,474 | +0.89(+1.43%) |
Jun 12, 2017 | 62.64 | 62.67 | 61.11 | 61.90 | 2,845,488 | +1.33(+2.20%) |
Jun 09, 2017 | 60.61 | 60.79 | 60.20 | 60.57 | 671,151 | +0.00(+0.00%) |
Jun 08, 2017 | 60.89 | 61.11 | 60.18 | 60.57 | 659,396 | -0.34(-0.55%) |
Jun 07, 2017 | 61.05 | 61.05 | 60.73 | 60.90 | 876,907 | +0.03(+0.05%) |
Jun 06, 2017 | 60.98 | 61.16 | 60.75 | 60.87 | 1,169,331 | -0.17(-0.28%) |
Jun 05, 2017 | 61.52 | 61.56 | 60.85 | 61.04 | 743,652 | -0.40(-0.65%) |
Jun 02, 2017 | 61.78 | 61.78 | 61.22 | 61.44 | 1,038,908 | -0.13(-0.22%) |
Jun 01, 2017 | 60.56 | 61.62 | 60.40 | 61.58 | 1,014,278 | +1.26(+2.08%) |
May 31, 2017 | 60.07 | 60.37 | 59.64 | 60.32 | 1,629,426 | +0.34(+0.57%) |
May 30, 2017 | 59.52 | 60.06 | 59.37 | 59.98 | 492,458 | +0.14(+0.23%) |
May 26, 2017 | 59.35 | 60.18 | 59.24 | 59.84 | 512,924 | +0.37(+0.63%) |
May 25, 2017 | 59.15 | 59.69 | 59.15 | 59.47 | 615,642 | +0.42(+0.72%) |
May 24, 2017 | 58.89 | 59.05 | 58.75 | 59.04 | 838,795 | +0.46(+0.78%) |
May 23, 2017 | 58.69 | 58.93 | 58.47 | 58.58 | 436,830 | -0.04(-0.06%) |
May 22, 2017 | 58.45 | 58.72 | 58.34 | 58.62 | 358,392 | +0.36(+0.62%) |
May 19, 2017 | 58.33 | 58.58 | 57.91 | 58.26 | 741,272 | +0.11(+0.20%) |
May 18, 2017 | 57.72 | 58.53 | 57.39 | 58.15 | 520,833 | +0.41(+0.71%) |
May 17, 2017 | 58.07 | 58.36 | 57.68 | 57.74 | 457,675 | -0.61(-1.05%) |
May 16, 2017 | 58.62 | 58.85 | 58.03 | 58.35 | 524,387 | -0.43(-0.73%) |
May 15, 2017 | 57.82 | 58.78 | 57.79 | 58.78 | 530,070 | +1.02(+1.77%) |
May 12, 2017 | 58.34 | 58.37 | 57.69 | 57.76 | 612,809 | -0.37(-0.63%) |
May 11, 2017 | 58.11 | 58.45 | 57.82 | 58.13 | 422,397 | -0.25(-0.42%) |
May 10, 2017 | 58.31 | 58.55 | 58.01 | 58.38 | 855,570 | +0.09(+0.15%) |
May 09, 2017 | 58.62 | 58.65 | 58.11 | 58.29 | 435,518 | -0.39(-0.67%) |
May 08, 2017 | 58.51 | 58.78 | 58.24 | 58.68 | 534,183 | -0.10(-0.17%) |
May 05, 2017 | 58.63 | 58.87 | 58.53 | 58.78 | 413,210 | +0.28(+0.49%) |
May 04, 2017 | 58.48 | 58.58 | 58.14 | 58.50 | 457,209 | +0.11(+0.20%) |
May 03, 2017 | 58.59 | 58.61 | 58.14 | 58.38 | 378,543 | -0.28(-0.47%) |
May 02, 2017 | 58.57 | 58.67 | 58.13 | 58.66 | 931,613 | +0.42(+0.73%) |
May 01, 2017 | 58.52 | 58.55 | 58.22 | 58.24 | 506,601 | +0.01(+0.02%) |
Apr 28, 2017 | 58.87 | 58.87 | 58.15 | 58.22 | 895,953 | -0.50(-0.85%) |
Apr 27, 2017 | 56.66 | 59.36 | 56.66 | 58.72 | 1,628,853 | +2.09(+3.69%) |
Apr 26, 2017 | 57.09 | 57.20 | 56.13 | 56.64 | 1,072,536 | -0.47(-0.82%) |
Apr 25, 2017 | 57.07 | 57.26 | 56.95 | 57.10 | 449,076 | -0.16(-0.29%) |
Apr 24, 2017 | 57.36 | 57.55 | 57.02 | 57.27 | 667,522 | +0.34(+0.59%) |
Apr 21, 2017 | 56.64 | 57.02 | 56.58 | 56.93 | 748,007 | +0.13(+0.23%) |
Apr 20, 2017 | 56.21 | 56.90 | 55.98 | 56.80 | 1,042,272 | +0.73(+1.31%) |
Apr 19, 2017 | 56.21 | 56.32 | 55.90 | 56.07 | 471,253 | -0.06(-0.11%) |
Apr 18, 2017 | 55.55 | 56.14 | 55.38 | 56.13 | 577,481 | +0.31(+0.56%) |
Apr 17, 2017 | 55.60 | 55.83 | 55.44 | 55.82 | 351,510 | +0.46(+0.82%) |
Apr 13, 2017 | 55.63 | 55.90 | 55.36 | 55.36 | 766,909 | -0.31(-0.56%) |
Apr 12, 2017 | 56.47 | 56.47 | 55.61 | 55.67 | 553,316 | -0.64(-1.13%) |
Apr 11, 2017 | 56.14 | 56.47 | 56.02 | 56.31 | 693,573 | +0.28(+0.50%) |
Apr 10, 2017 | 55.63 | 56.11 | 55.45 | 56.04 | 575,409 | +0.58(+1.04%) |
Apr 07, 2017 | 55.88 | 55.98 | 55.45 | 55.46 | 642,832 | -0.27(-0.49%) |
Apr 06, 2017 | 55.92 | 55.92 | 55.42 | 55.73 | 537,774 | -0.11(-0.19%) |
Apr 05, 2017 | 55.59 | 56.10 | 55.31 | 55.84 | 1,140,028 | +0.25(+0.44%) |
Apr 04, 2017 | 55.33 | 55.74 | 55.33 | 55.59 | 437,803 | +0.09(+0.17%) |
Apr 03, 2017 | 55.83 | 56.04 | 55.47 | 55.50 | 634,678 | -0.32(-0.58%) |
Mar 31, 2017 | 55.54 | 56.00 | 55.50 | 55.82 | 813,331 | +0.23(+0.41%) |
Mar 30, 2017 | 55.42 | 55.62 | 55.41 | 55.59 | 470,054 | +0.15(+0.26%) |
Mar 29, 2017 | 54.88 | 55.48 | 54.87 | 55.45 | 861,433 | +0.42(+0.76%) |
Mar 28, 2017 | 54.23 | 55.05 | 54.19 | 55.03 | 682,289 | +0.59(+1.08%) |
Mar 27, 2017 | 54.36 | 54.62 | 53.92 | 54.44 | 772,453 | +0.02(+0.03%) |
Mar 24, 2017 | 55.13 | 55.13 | 54.40 | 54.42 | 560,366 | -0.54(-0.99%) |
Mar 23, 2017 | 54.81 | 55.15 | 54.73 | 54.97 | 753,015 | +0.12(+0.22%) |
Mar 22, 2017 | 54.66 | 54.89 | 54.48 | 54.85 | 794,477 | +0.16(+0.30%) |
Mar 21, 2017 | 55.63 | 55.78 | 54.44 | 54.68 | 653,964 | -0.67(-1.21%) |
Mar 20, 2017 | 55.48 | 55.68 | 55.33 | 55.35 | 436,735 | -0.08(-0.14%) |
Mar 17, 2017 | 55.24 | 55.58 | 55.24 | 55.43 | 731,123 | +0.48(+0.88%) |
Mar 16, 2017 | 55.57 | 55.61 | 54.80 | 54.95 | 557,080 | -0.35(-0.63%) |
Mar 15, 2017 | 54.90 | 55.42 | 54.90 | 55.29 | 876,278 | +0.39(+0.71%) |
Mar 14, 2017 | 55.26 | 55.26 | 54.82 | 54.90 | 428,134 | -0.37(-0.66%) |
Mar 13, 2017 | 55.05 | 55.41 | 54.88 | 55.27 | 1,244,853 | +0.19(+0.34%) |
Mar 10, 2017 | 54.90 | 55.17 | 54.64 | 55.08 | 815,085 | +0.46(+0.83%) |
Mar 09, 2017 | 54.53 | 54.80 | 54.32 | 54.62 | 1,374,992 | -0.03(-0.06%) |
Mar 08, 2017 | 55.00 | 55.03 | 54.61 | 54.66 | 1,088,686 | -0.44(-0.80%) |
Mar 07, 2017 | 55.26 | 55.32 | 55.04 | 55.10 | 1,029,706 | -0.09(-0.16%) |
Mar 06, 2017 | 55.42 | 55.68 | 55.11 | 55.19 | 868,721 | -0.35(-0.64%) |
Mar 03, 2017 | 55.49 | 55.88 | 55.37 | 55.54 | 1,270,242 | -0.09(-0.17%) |
Mar 02, 2017 | 55.39 | 55.94 | 55.36 | 55.64 | 794,494 | +0.01(+0.02%) |
Mar 01, 2017 | 55.26 | 55.75 | 55.04 | 55.62 | 1,802,957 | +0.44(+0.80%) |
Feb 28, 2017 | 54.97 | 55.39 | 54.78 | 55.18 | 988,222 | +0.09(+0.16%) |
Feb 27, 2017 | 55.24 | 55.30 | 54.56 | 55.09 | 1,016,851 | -0.05(-0.09%) |
Feb 24, 2017 | 55.02 | 55.24 | 54.83 | 55.14 | 986,834 | +0.08(+0.15%) |
Feb 23, 2017 | 55.15 | 55.37 | 54.54 | 55.06 | 1,459,365 | +0.31(+0.57%) |
Feb 22, 2017 | 54.43 | 55.38 | 53.83 | 54.75 | 2,854,989 | +1.49(+2.80%) |
Feb 21, 2017 | 52.67 | 53.33 | 52.62 | 53.26 | 960,069 | +0.47(+0.90%) |
Feb 17, 2017 | 52.79 | 52.79 | 52.79 | 0 | +0.52(+1.00%) | |
Feb 16, 2017 | 52.08 | 52.39 | 51.60 | 52.26 | 944,688 | +0.09(+0.18%) |
Feb 15, 2017 | 51.32 | 52.22 | 51.30 | 52.17 | 1,702,123 | +1.15(+2.25%) |
Feb 14, 2017 | 50.89 | 51.23 | 50.84 | 51.02 | 851,022 | +0.12(+0.24%) |
Feb 13, 2017 | 50.60 | 51.06 | 50.60 | 50.90 | 688,288 | +0.37(+0.72%) |
Feb 10, 2017 | 50.66 | 50.77 | 50.44 | 50.53 | 774,989 | -0.07(-0.14%) |
Feb 09, 2017 | 50.44 | 50.76 | 50.45 | 50.60 | 734,194 | +0.16(+0.33%) |
Feb 08, 2017 | 50.83 | 50.84 | 50.27 | 50.44 | 700,820 | -0.40(-0.78%) |
Feb 07, 2017 | 50.64 | 50.89 | 50.58 | 50.84 | 586,892 | +0.13(+0.26%) |
Feb 06, 2017 | 50.90 | 50.90 | 50.55 | 50.70 | 686,299 | -0.20(-0.40%) |
Feb 03, 2017 | 50.99 | 51.29 | 50.87 | 50.91 | 753,035 | +0.04(+0.09%) |
Feb 02, 2017 | 50.65 | 50.93 | 50.35 | 50.86 | 681,521 | +0.40(+0.80%) |
Feb 01, 2017 | 50.64 | 50.83 | 50.15 | 50.46 | 972,437 | -0.25(-0.49%) |
Jan 31, 2017 | 50.60 | 51.00 | 50.55 | 50.70 | 827,156 | +0.12(+0.24%) |
Jan 30, 2017 | 50.39 | 50.60 | 50.24 | 50.58 | 391,300 | +0.08(+0.15%) |
Jan 27, 2017 | 50.65 | 50.96 | 50.46 | 50.51 | 298,093 | -0.13(-0.25%) |
Jan 26, 2017 | 50.01 | 50.65 | 50.00 | 50.64 | 598,513 | +0.81(+1.63%) |
Jan 25, 2017 | 50.08 | 50.09 | 49.52 | 49.82 | 1,088,752 | +0.06(+0.11%) |
Jan 24, 2017 | 50.50 | 50.74 | 49.71 | 49.76 | 1,301,639 | -0.73(-1.44%) |
Jan 23, 2017 | 50.26 | 50.59 | 50.10 | 50.49 | 487,522 | +0.18(+0.36%) |
Jan 20, 2017 | 50.41 | 50.57 | 50.26 | 50.31 | 751,823 | -0.04(-0.08%) |
Jan 19, 2017 | 50.30 | 50.56 | 50.09 | 50.34 | 478,847 | +0.04(+0.08%) |
Jan 18, 2017 | 50.42 | 50.54 | 50.14 | 50.31 | 1,139,006 | -0.22(-0.44%) |
Jan 17, 2017 | 50.88 | 51.10 | 50.42 | 50.53 | 736,848 | -0.28(-0.56%) |
Jan 13, 2017 | 50.81 | 50.81 | 50.81 | 0 | +0.33(+0.65%) | |
Jan 12, 2017 | 51.06 | 51.06 | 50.14 | 50.48 | 1,211,461 | -0.64(-1.26%) |
Jan 11, 2017 | 51.29 | 51.51 | 50.89 | 51.13 | 1,028,599 | -0.15(-0.28%) |
Jan 10, 2017 | 51.73 | 51.73 | 51.04 | 51.27 | 990,100 | +0.10(+0.20%) |
Jan 09, 2017 | 51.32 | 51.63 | 50.88 | 51.17 | 767,291 | -0.40(-0.77%) |
Jan 06, 2017 | 51.37 | 51.77 | 51.20 | 51.57 | 1,021,941 | +0.37(+0.73%) |
Jan 05, 2017 | 50.96 | 51.41 | 50.62 | 51.20 | 818,042 | +0.44(+0.87%) |
Jan 04, 2017 | 50.52 | 51.22 | 50.41 | 50.76 | 940,773 | +0.98(+1.97%) |
Jan 03, 2017 | 49.52 | 49.97 | 49.48 | 49.78 | 612,953 | +0.15(+0.31%) |
Dec 30, 2016 | 49.63 | 49.63 | 49.63 | 0 | -0.12(-0.24%) | |
Dec 29, 2016 | 49.75 | 49.80 | 49.50 | 49.75 | 386,338 | +0.14(+0.28%) |
Dec 28, 2016 | 49.76 | 50.03 | 49.54 | 49.61 | 485,413 | -0.30(-0.59%) |
Dec 27, 2016 | 50.10 | 50.45 | 49.76 | 49.90 | 301,683 | -0.03(-0.05%) |
Dec 23, 2016 | 49.93 | 49.93 | 49.93 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.70 | 49.92 | 49.42 | 49.75 | 581,574 | -0.17(-0.34%) |
Dec 21, 2016 | 49.20 | 50.16 | 49.09 | 49.92 | 907,212 | +0.81(+1.66%) |
Dec 20, 2016 | 49.29 | 49.29 | 48.65 | 49.10 | 957,302 | -0.10(-0.21%) |
Dec 19, 2016 | 48.84 | 49.45 | 48.78 | 49.20 | 1,041,568 | +0.25(+0.52%) |
Dec 16, 2016 | 48.87 | 49.25 | 48.70 | 48.95 | 1,248,361 | +0.08(+0.17%) |
Dec 15, 2016 | 48.68 | 48.92 | 48.37 | 48.87 | 625,945 | +0.28(+0.57%) |
Dec 14, 2016 | 49.20 | 49.28 | 48.46 | 48.59 | 1,282,524 | -0.46(-0.94%) |
Dec 13, 2016 | 49.51 | 49.73 | 49.01 | 49.05 | 1,154,137 | -0.20(-0.40%) |
Dec 12, 2016 | 49.93 | 49.93 | 49.01 | 49.25 | 923,148 | -0.71(-1.42%) |
Dec 09, 2016 | 49.13 | 50.18 | 48.75 | 49.95 | 1,637,024 | +1.57(+3.24%) |
Dec 08, 2016 | 48.17 | 48.81 | 48.17 | 48.39 | 1,471,972 | +0.03(+0.05%) |
Dec 07, 2016 | 48.26 | 48.56 | 48.10 | 48.36 | 1,476,638 | -0.03(-0.07%) |
Dec 06, 2016 | 48.42 | 48.56 | 48.15 | 48.39 | 588,455 | +0.09(+0.18%) |
Dec 05, 2016 | 48.00 | 48.38 | 47.91 | 48.31 | 716,669 | +0.32(+0.67%) |
Dec 02, 2016 | 47.94 | 48.18 | 47.78 | 47.98 | 791,596 | +0.02(+0.04%) |
Dec 01, 2016 | 48.39 | 48.44 | 47.41 | 47.96 | 1,341,786 | -0.30(-0.63%) |
Nov 30, 2016 | 48.63 | 48.72 | 48.23 | 48.27 | 1,709,183 | -0.32(-0.66%) |
Nov 29, 2016 | 48.52 | 48.68 | 48.30 | 48.59 | 1,490,067 | -0.04(-0.09%) |
Nov 28, 2016 | 49.11 | 49.27 | 48.34 | 48.63 | 947,276 | -0.32(-0.66%) |
Nov 25, 2016 | 48.93 | 49.01 | 48.82 | 48.96 | 480,971 | +0.02(+0.04%) |
Nov 23, 2016 | 48.94 | 48.94 | 48.94 | 0 | -0.16(-0.33%) | |
Nov 22, 2016 | 48.57 | 49.18 | 48.53 | 49.10 | 930,927 | +0.52(+1.07%) |
Nov 21, 2016 | 47.95 | 48.64 | 47.70 | 48.58 | 1,376,228 | +0.88(+1.84%) |
Nov 18, 2016 | 47.25 | 47.75 | 47.16 | 47.71 | 1,256,374 | +0.42(+0.89%) |
Nov 17, 2016 | 47.25 | 47.45 | 47.04 | 47.28 | 925,890 | +0.07(+0.15%) |
Nov 16, 2016 | 47.00 | 47.31 | 46.83 | 47.21 | 1,664,810 | +0.27(+0.58%) |
Nov 15, 2016 | 46.82 | 47.38 | 46.68 | 46.94 | 1,138,058 | +0.25(+0.54%) |
Nov 14, 2016 | 46.73 | 46.79 | 46.20 | 46.69 | 1,297,673 | +0.01(+0.03%) |
Nov 11, 2016 | 47.76 | 47.76 | 46.45 | 46.68 | 1,307,077 | -1.23(-2.57%) |
Nov 10, 2016 | 48.52 | 48.52 | 47.71 | 47.91 | 1,210,101 | -0.63(-1.29%) |
Nov 09, 2016 | 47.99 | 48.64 | 47.06 | 48.53 | 1,369,497 | +0.23(+0.47%) |
Nov 08, 2016 | 47.66 | 48.44 | 47.60 | 48.31 | 1,275,522 | +0.56(+1.16%) |
Nov 07, 2016 | 47.01 | 47.77 | 46.82 | 47.75 | 786,164 | +0.98(+2.09%) |
Nov 04, 2016 | 46.87 | 47.09 | 46.65 | 46.77 | 661,806 | -0.01(-0.03%) |
Nov 03, 2016 | 46.98 | 47.09 | 46.69 | 46.78 | 693,698 | -0.13(-0.27%) |
Nov 02, 2016 | 47.07 | 47.48 | 46.87 | 46.91 | 1,293,886 | -0.16(-0.35%) |
Nov 01, 2016 | 47.55 | 47.96 | 47.00 | 47.07 | 1,257,832 | -0.30(-0.64%) |
Oct 31, 2016 | 47.49 | 47.60 | 47.22 | 47.38 | 1,238,514 | +0.01(+0.03%) |
Oct 28, 2016 | 46.67 | 47.55 | 46.51 | 47.36 | 1,233,980 | +0.75(+1.61%) |
Oct 27, 2016 | 47.68 | 49.25 | 46.42 | 46.61 | 4,152,619 | -0.82(-1.73%) |
Oct 26, 2016 | 47.48 | 47.84 | 47.21 | 47.43 | 1,894,810 | +0.01(+0.03%) |
Oct 25, 2016 | 47.04 | 47.55 | 46.97 | 47.42 | 1,191,314 | +0.25(+0.52%) |
Oct 24, 2016 | 47.01 | 47.24 | 46.78 | 47.17 | 587,479 | +0.33(+0.71%) |
Oct 21, 2016 | 46.40 | 46.89 | 46.36 | 46.84 | 653,710 | +0.21(+0.46%) |
Oct 20, 2016 | 46.63 | 46.84 | 46.41 | 46.63 | 792,060 | -0.20(-0.42%) |
Oct 19, 2016 | 46.97 | 47.13 | 46.65 | 46.82 | 900,421 | -0.14(-0.30%) |
Oct 18, 2016 | 47.33 | 47.64 | 46.68 | 46.96 | 858,959 | -0.05(-0.11%) |
Oct 17, 2016 | 46.71 | 47.34 | 46.66 | 47.01 | 1,149,732 | +0.26(+0.57%) |
Oct 14, 2016 | 46.63 | 47.33 | 46.63 | 46.75 | 1,458,681 | +0.45(+0.98%) |
Oct 13, 2016 | 46.31 | 46.48 | 45.95 | 46.29 | 1,452,472 | -0.03(-0.07%) |
Oct 12, 2016 | 45.74 | 46.46 | 45.59 | 46.32 | 1,930,187 | +0.55(+1.21%) |
Oct 11, 2016 | 45.37 | 45.86 | 45.28 | 45.77 | 1,343,936 | +0.21(+0.46%) |
Oct 10, 2016 | 45.39 | 45.77 | 45.30 | 45.56 | 1,026,691 | +0.14(+0.32%) |
Oct 07, 2016 | 45.68 | 45.71 | 45.27 | 45.42 | 1,539,028 | -0.38(-0.83%) |
Oct 06, 2016 | 45.40 | 46.06 | 45.17 | 45.80 | 1,878,319 | +0.33(+0.73%) |
Oct 05, 2016 | 46.12 | 46.44 | 45.29 | 45.46 | 1,818,555 | -0.43(-0.93%) |
Oct 04, 2016 | 46.81 | 46.87 | 45.59 | 45.89 | 1,893,097 | -0.93(-1.99%) |